Mondelez International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 150.90 | 152.40 | 149.00 | 150.00 | 46.725 | 852 |
| 2025-11-04 | 153.75 | 153.90 | 150.00 | 150.90 | 47.005 | 150 |
| 2025-11-03 | 154.65 | 154.72 | 152.05 | 153.15 | 47.706 | 45 |
| 2025-10-31 | 154.08 | 155.68 | 153.03 | 155.68 | 48.494 | 180 |
| 2025-10-30 | 153.12 | 153.12 | 153.12 | 153.12 | 47.697 | 0 |
| 2025-10-29 | 162.50 | 162.50 | 152.80 | 153.12 | 47.697 | 1,503 |
| 2025-10-28 | 164.39 | 164.39 | 162.50 | 162.50 | 50.619 | 36 |
| 2025-10-27 | 162.72 | 163.80 | 162.72 | 162.75 | 50.696 | 357 |
| 2025-10-24 | 163.20 | 164.32 | 163.20 | 163.84 | 51.036 | 951 |
| 2025-10-23 | 165.24 | 165.24 | 164.73 | 164.73 | 51.313 | 615 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 5.1250 USD |
| 2026-03-27 | 2.5327 USD |
| 2025-12-29 | 2.7314 USD |
| 2025-09-26 | 2.7627 USD |
| 2025-06-26 | 2.6500 USD |
| 2025-03-27 | 2.7993 USD |
| 2024-12-26 | 2.8789 USD |
| 2024-09-26 | 2.7059 USD |
| 2024-06-26 | 2.3250 USD |
| 2024-03-26 | 2.2147 USD |
| 2023-12-26 | 2.1144 USD |
| 2023-09-27 | 2.1814 USD |
| 2023-06-28 | 1.8866 USD |
| 2023-03-29 | 1.9304 USD |
| 2022-12-27 | 1.9999 USD |
| 2022-09-28 | 2.0589 USD |
| 2022-06-28 | 1.9179 USD |
| 2022-03-29 | 1.6599 USD |
| 2021-12-28 | 1.9605 USD |
| 2021-09-28 | 1.9355 USD |
| 2021-06-28 | 1.6298 USD |
| 2021-03-29 | 1.7971 USD |
| 2020-12-28 | 1.6811 USD |
| 2020-09-28 | 1.7764 USD |
| 2020-06-29 | 2.2905 USD |
| 2020-06-26 | 1.5174 USD |
| 2020-03-30 | 2.2148 USD |
| 2020-03-27 | 1.4673 USD |
| 2019-12-26 | 1.1813 USD |
| 2019-09-26 | 1.1753 USD |
| 2019-06-27 | 1.4592 USD |
| 2019-03-27 | 1.5132 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.